Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.261 | 7.280 | 7.177 | 7.177 | 11,706 | -0.13(-1.73%) |
May 30, 2013 | 7.250 | 7.303 | 7.250 | 7.303 | 13,200 | +0.16(+2.20%) |
May 29, 2013 | 7.315 | 7.332 | 7.145 | 7.145 | 42,529 | -0.24(-3.31%) |
May 28, 2013 | 7.494 | 7.498 | 7.390 | 7.390 | 109,167 | +0.22(+3.05%) |
May 24, 2013 | 7.132 | 7.181 | 7.073 | 7.171 | 187,870 | -0.01(-0.18%) |
May 23, 2013 | 7.038 | 7.190 | 6.962 | 7.184 | 256,708 | +0.02(+0.22%) |
May 22, 2013 | 7.474 | 7.536 | 7.135 | 7.168 | 71,990 | -0.28(-3.79%) |
May 21, 2013 | 7.439 | 7.458 | 7.388 | 7.450 | 26,606 | +0.05(+0.74%) |
May 20, 2013 | 7.365 | 7.435 | 7.356 | 7.396 | 41,669 | +0.03(+0.38%) |
May 17, 2013 | 7.280 | 7.367 | 7.266 | 7.367 | 17,908 | +0.17(+2.39%) |
May 16, 2013 | 7.206 | 7.293 | 7.193 | 7.195 | 41,955 | -0.07(-1.01%) |
May 15, 2013 | 7.161 | 7.309 | 7.158 | 7.269 | 50,551 | +0.25(+3.55%) |
May 13, 2013 | 7.019 | 7.046 | 7.002 | 7.019 | 68,377 | -0.03(-0.42%) |
May 10, 2013 | 6.986 | 7.049 | 6.986 | 7.049 | 9,721 | +0.06(+0.91%) |
May 09, 2013 | 6.934 | 6.985 | 6.934 | 6.985 | 12,126 | +0.03(+0.38%) |
May 08, 2013 | 6.892 | 6.967 | 6.884 | 6.959 | 23,669 | +0.03(+0.44%) |
May 07, 2013 | 6.776 | 6.928 | 6.776 | 6.928 | 46,980 | +0.16(+2.40%) |
May 06, 2013 | 6.754 | 6.797 | 6.730 | 6.766 | 20,977 | +0.04(+0.58%) |
May 03, 2013 | 6.624 | 6.797 | 6.495 | 6.727 | 66,873 | +0.23(+3.58%) |
May 02, 2013 | 6.340 | 6.501 | 6.299 | 6.495 | 124,128 | +0.13(+1.99%) |
May 01, 2013 | 6.427 | 6.427 | 6.368 | 6.368 | 5,116 | -0.21(-3.21%) |
Apr 30, 2013 | 6.495 | 6.579 | 6.495 | 6.579 | 5,116 | +0.05(+0.72%) |
Apr 29, 2013 | 6.464 | 6.531 | 6.464 | 6.531 | 16,608 | +0.11(+1.78%) |
Apr 26, 2013 | 6.429 | 6.498 | 6.417 | 6.417 | 3,069 | -0.08(-1.23%) |
Apr 25, 2013 | 6.559 | 6.577 | 6.498 | 6.498 | 13,558 | +0.07(+1.14%) |
Apr 24, 2013 | 6.372 | 6.424 | 6.355 | 6.424 | 17,396 | +0.27(+4.36%) |
Apr 23, 2013 | 6.238 | 6.302 | 6.155 | 6.155 | 28,499 | +0.09(+1.42%) |
Apr 22, 2013 | 6.081 | 6.081 | 5.991 | 6.069 | 12,126 | -0.06(-0.96%) |
Apr 19, 2013 | 6.024 | 6.128 | 6.024 | 6.128 | 51,810 | +0.16(+2.63%) |
Apr 18, 2013 | 5.988 | 6.058 | 5.940 | 5.971 | 120,853 | -0.10(-1.61%) |
Apr 17, 2013 | 6.001 | 6.069 | 5.999 | 6.069 | 15,349 | -0.19(-3.07%) |
Apr 16, 2013 | 6.135 | 6.261 | 6.135 | 6.261 | 607,337 | +0.19(+3.05%) |
Apr 15, 2013 | 6.429 | 6.451 | 6.010 | 6.076 | 89,335 | -0.44(-6.69%) |
Apr 12, 2013 | 6.514 | 6.517 | 6.475 | 6.511 | 40,932 | -0.09(-1.35%) |
Apr 11, 2013 | 6.582 | 6.662 | 6.568 | 6.600 | 46,560 | +0.02(+0.28%) |
Apr 10, 2013 | 6.469 | 6.596 | 6.469 | 6.582 | 31,773 | +0.22(+3.38%) |
Apr 09, 2013 | 6.396 | 6.396 | 6.342 | 6.367 | 27,087 | -0.06(-0.93%) |
Apr 08, 2013 | 6.288 | 6.426 | 6.268 | 6.426 | 116,975 | +0.14(+2.29%) |
Apr 05, 2013 | 6.125 | 6.283 | 6.043 | 6.283 | 29,655 | -0.04(-0.56%) |
Apr 04, 2013 | 6.215 | 6.318 | 6.215 | 6.318 | 13,610 | +0.04(+0.66%) |
Apr 03, 2013 | 6.476 | 6.476 | 6.254 | 6.277 | 29,778 | -0.13(-2.03%) |
Apr 02, 2013 | 6.594 | 6.594 | 6.393 | 6.407 | 58,502 | -0.27(-4.01%) |
Apr 01, 2013 | 6.674 | 6.674 | 6.674 | 6.674 | 5,116 | +0.03(+0.47%) |
Mar 28, 2013 | 6.508 | 6.665 | 6.508 | 6.643 | 25,930 | +0.05(+0.83%) |
Mar 26, 2013 | 6.671 | 6.588 | 6.588 | 6.588 | 18,419 | +0.02(+0.27%) |
Mar 25, 2013 | 6.685 | 6.685 | 6.496 | 6.571 | 22,748 | -0.00(-0.01%) |
Mar 22, 2013 | 6.584 | 6.584 | 6.571 | 6.572 | 20,323 | +0.02(+0.36%) |
Mar 21, 2013 | 6.517 | 6.548 | 6.516 | 6.548 | 3,325 | -0.09(-1.43%) |
Mar 20, 2013 | 6.632 | 6.646 | 6.630 | 6.643 | 46,560 | +0.11(+1.62%) |
Mar 19, 2013 | 6.547 | 6.547 | 6.449 | 6.537 | 35,498 | -0.01(-0.17%) |
Mar 18, 2013 | 6.559 | 6.597 | 6.467 | 6.548 | 119,932 | -0.10(-1.50%) |
Mar 15, 2013 | 6.632 | 6.673 | 6.628 | 6.648 | 24,201 | +0.00(+0.04%) |
Mar 14, 2013 | 6.586 | 6.645 | 6.570 | 6.645 | 16,813 | +0.12(+1.84%) |
Mar 13, 2013 | 6.491 | 6.527 | 6.491 | 6.525 | 40,932 | +0.07(+1.07%) |
Mar 12, 2013 | 6.440 | 6.455 | 6.425 | 6.455 | 6,139 | -0.05(-0.74%) |
Mar 11, 2013 | 6.500 | 6.503 | 6.470 | 6.503 | 45,025 | -0.01(-0.21%) |
Mar 08, 2013 | 6.467 | 6.517 | 6.424 | 6.517 | 90,082 | +0.15(+2.32%) |
Mar 07, 2013 | 6.317 | 6.383 | 6.317 | 6.369 | 53,539 | +0.02(+0.39%) |
Mar 06, 2013 | 6.315 | 6.349 | 6.315 | 6.345 | 24,047 | +0.03(+0.54%) |
Mar 05, 2013 | 6.256 | 6.319 | 6.147 | 6.311 | 37,862 | +0.16(+2.66%) |
Mar 04, 2013 | 6.153 | 6.153 | 6.147 | 6.147 | 2,046 | -0.01(-0.23%) |
Mar 01, 2013 | 5.983 | 6.179 | 5.983 | 6.161 | 96,437 | +0.05(+0.88%) |
Feb 28, 2013 | 6.106 | 6.108 | 6.106 | 6.108 | 3,069 | -0.02(-0.26%) |
Feb 27, 2013 | 6.082 | 6.123 | 6.082 | 6.123 | 9,312 | +0.15(+2.55%) |
Feb 26, 2013 | 5.961 | 5.988 | 5.935 | 5.971 | 15,564 | -0.20(-3.29%) |
Feb 22, 2013 | 6.087 | 6.174 | 6.087 | 6.174 | 79,204 | +0.11(+1.85%) |
Feb 21, 2013 | 6.130 | 6.130 | 6.000 | 6.062 | 182,354 | -0.09(-1.49%) |
Feb 20, 2013 | 6.461 | 6.461 | 6.152 | 6.154 | 52,322 | -0.27(-4.16%) |
Feb 19, 2013 | 6.346 | 6.422 | 6.346 | 6.420 | 18,931 | +0.13(+2.07%) |
Feb 15, 2013 | 6.319 | 6.325 | 6.237 | 6.290 | 37,351 | -0.03(-0.48%) |
Feb 14, 2013 | 6.254 | 6.321 | 6.254 | 6.321 | 12,341 | +0.10(+1.55%) |
Feb 13, 2013 | 6.210 | 6.224 | 6.191 | 6.224 | 11,010 | +0.03(+0.46%) |
Feb 12, 2013 | 6.157 | 6.241 | 6.156 | 6.196 | 34,260 | +0.03(+0.54%) |
Feb 11, 2013 | 6.137 | 6.162 | 6.126 | 6.162 | 23,259 | +0.00(+0.08%) |
Feb 08, 2013 | 6.176 | 6.176 | 6.157 | 6.157 | 4,338 | +0.09(+1.51%) |
Feb 07, 2013 | 6.088 | 6.088 | 6.045 | 6.066 | 8,810 | -0.08(-1.27%) |
Feb 06, 2013 | 6.035 | 6.144 | 6.010 | 6.144 | 20,302 | +0.21(+3.59%) |
Feb 04, 2013 | 6.052 | 6.052 | 5.917 | 5.931 | 23,904 | -0.19(-3.16%) |
Feb 01, 2013 | 6.004 | 6.159 | 6.004 | 6.124 | 29,512 | +0.16(+2.72%) |
Jan 31, 2013 | 5.884 | 5.962 | 5.884 | 5.962 | 13,538 | +0.04(+0.61%) |
Jan 30, 2013 | 5.990 | 6.021 | 5.887 | 5.926 | 26,667 | -0.13(-2.13%) |
Jan 29, 2013 | 6.069 | 6.069 | 6.055 | 6.055 | 3,069 | +0.01(+0.21%) |
Jan 28, 2013 | 6.054 | 6.105 | 6.041 | 6.042 | 13,569 | -0.04(-0.72%) |
Jan 25, 2013 | 6.059 | 6.086 | 6.059 | 6.086 | 15,769 | +0.05(+0.84%) |
Jan 24, 2013 | 5.961 | 6.059 | 5.961 | 6.035 | 28,806 | +0.12(+2.00%) |
Jan 23, 2013 | 6.000 | 6.000 | 5.917 | 5.917 | 53,519 | -0.07(-1.18%) |
Jan 22, 2013 | 5.901 | 5.987 | 5.883 | 5.987 | 93,827 | +0.09(+1.46%) |
Jan 18, 2013 | 5.862 | 5.902 | 5.831 | 5.901 | 47,727 | +0.04(+0.67%) |
Jan 17, 2013 | 5.796 | 5.863 | 5.760 | 5.862 | 33,155 | +0.15(+2.55%) |
Jan 16, 2013 | 5.713 | 5.717 | 5.697 | 5.717 | 9,874 | -0.02(-0.29%) |
Jan 15, 2013 | 5.707 | 5.733 | 5.677 | 5.733 | 16,066 | +0.06(+1.07%) |
Jan 14, 2013 | 5.702 | 5.702 | 5.669 | 5.673 | 5,218 | -0.02(-0.41%) |
Jan 11, 2013 | 5.705 | 5.705 | 5.665 | 5.696 | 9,813 | -0.00(-0.03%) |
Jan 10, 2013 | 5.707 | 5.709 | 5.656 | 5.698 | 25,941 | -0.00(-0.02%) |
Jan 09, 2013 | 5.690 | 5.709 | 5.687 | 5.699 | 50,244 | +0.11(+2.05%) |
Jan 08, 2013 | 5.643 | 5.643 | 5.585 | 5.585 | 5,423 | -0.06(-1.06%) |
Jan 07, 2013 | 5.639 | 5.645 | 5.639 | 5.644 | 6,702 | -0.07(-1.26%) |
Jan 04, 2013 | 5.718 | 5.753 | 5.717 | 5.717 | 43,265 | +0.06(+0.98%) |
Jan 03, 2013 | 5.574 | 5.732 | 5.574 | 5.661 | 87,125 | +0.01(+0.24%) |
Jan 02, 2013 | 5.599 | 5.647 | 5.336 | 5.647 | 56,527 | +0.31(+5.84%) |
Dec 31, 2012 | 5.179 | 5.380 | 5.179 | 5.336 | 31,211 | +0.19(+3.68%) |
Dec 28, 2012 | 5.140 | 5.205 | 5.140 | 5.146 | 14,101 | -0.08(-1.55%) |
Dec 27, 2012 | 5.215 | 5.227 | 5.091 | 5.227 | 50,991 | +0.02(+0.41%) |
Dec 26, 2012 | 5.293 | 5.305 | 5.206 | 5.206 | 20,916 | -0.09(-1.73%) |
Dec 24, 2012 | 5.314 | 5.314 | 5.290 | 5.297 | 37,862 | -0.02(-0.35%) |
Dec 21, 2012 | 5.207 | 5.316 | 5.117 | 5.316 | 63,547 | -0.04(-0.73%) |
Dec 20, 2012 | 5.278 | 5.397 | 5.278 | 5.355 | 16,373 | +0.03(+0.51%) |
Dec 19, 2012 | 5.308 | 5.383 | 5.285 | 5.328 | 31,753 | +0.01(+0.13%) |
Dec 18, 2012 | 5.211 | 5.321 | 5.188 | 5.321 | 21,898 | +0.17(+3.38%) |
Dec 17, 2012 | 5.119 | 5.147 | 5.118 | 5.147 | 15,871 | +0.12(+2.39%) |
Dec 14, 2012 | 5.042 | 5.056 | 5.027 | 5.027 | 7,163 | -0.05(-0.98%) |
Dec 13, 2012 | 5.064 | 5.077 | 5.022 | 5.077 | 43,020 | -0.03(-0.50%) |
Dec 12, 2012 | 5.183 | 5.199 | 5.095 | 5.102 | 27,854 | -0.05(-1.00%) |
Dec 11, 2012 | 5.102 | 5.172 | 5.093 | 5.154 | 27,649 | +0.09(+1.78%) |
Dec 10, 2012 | 5.064 | 5.064 | 5.064 | 5.064 | 1,412 | +0.04(+0.70%) |
Dec 07, 2012 | 5.012 | 5.031 | 5.012 | 5.029 | 13,303 | +0.01(+0.18%) |
Dec 06, 2012 | 5.029 | 5.029 | 4.963 | 5.020 | 11,256 | -0.04(-0.71%) |
Dec 05, 2012 | 5.008 | 5.060 | 5.008 | 5.056 | 15,145 | +0.03(+0.62%) |
Dec 04, 2012 | 5.030 | 5.055 | 5.024 | 5.025 | 59,055 | -0.01(-0.25%) |
Nov 30, 2012 | 5.105 | 5.105 | 5.005 | 5.038 | 46,448 | -0.02(-0.35%) |
Nov 29, 2012 | 5.006 | 5.055 | 5.006 | 5.055 | 21,540 | +0.12(+2.38%) |
Nov 28, 2012 | 4.857 | 4.938 | 4.852 | 4.938 | 18,624 | +0.04(+0.80%) |
Nov 27, 2012 | 4.909 | 4.934 | 4.841 | 4.899 | 51,718 | +0.00(+0.10%) |
Nov 26, 2012 | 4.794 | 4.898 | 4.794 | 4.894 | 41,884 | +0.04(+0.81%) |
Nov 23, 2012 | 4.788 | 4.855 | 4.782 | 4.855 | 18,552 | +0.13(+2.73%) |
Nov 20, 2012 | 4.726 | 4.726 | 4.726 | 4.726 | 0 | +0.04(+0.85%) |
Nov 19, 2012 | 4.565 | 4.686 | 4.565 | 4.686 | 17,908 | +0.23(+5.24%) |
Nov 16, 2012 | 4.438 | 4.458 | 4.365 | 4.453 | 51,677 | +0.00(+0.07%) |
Nov 15, 2012 | 4.494 | 4.494 | 4.378 | 4.449 | 82,632 | -0.04(-0.87%) |
Nov 14, 2012 | 4.569 | 4.580 | 4.471 | 4.488 | 36,297 | -0.20(-4.29%) |
Nov 13, 2012 | 4.629 | 4.722 | 4.534 | 4.690 | 34,004 | -0.01(-0.19%) |
Nov 12, 2012 | 4.735 | 4.736 | 4.691 | 4.698 | 16,935 | -0.04(-0.76%) |
Nov 09, 2012 | 4.691 | 4.801 | 4.653 | 4.735 | 50,111 | +0.01(+0.25%) |
Nov 08, 2012 | 4.810 | 4.811 | 4.723 | 4.723 | 47,328 | -0.14(-2.85%) |
Nov 07, 2012 | 4.912 | 4.915 | 4.808 | 4.862 | 45,230 | -0.23(-4.48%) |
Nov 06, 2012 | 5.064 | 5.116 | 5.056 | 5.089 | 156,986 | +0.10(+2.08%) |
Nov 05, 2012 | 4.930 | 4.986 | 4.930 | 4.986 | 7,316 | +0.06(+1.27%) |
Nov 02, 2012 | 5.029 | 5.029 | 4.923 | 4.923 | 5,116 | -0.13(-2.48%) |
Nov 01, 2012 | 5.040 | 5.061 | 4.997 | 5.048 | 67,600 | +0.09(+1.91%) |
Oct 31, 2012 | 4.881 | 4.954 | 4.857 | 4.954 | 15,707 | +0.10(+2.09%) |
Oct 26, 2012 | 4.797 | 4.852 | 4.852 | 4.852 | 88,005 | -0.04(-0.74%) |
Oct 25, 2012 | 4.980 | 4.980 | 4.869 | 4.888 | 14,305 | +0.04(+0.89%) |
Oct 24, 2012 | 4.898 | 4.898 | 4.845 | 4.845 | 12,791 | -0.04(-0.84%) |
Oct 23, 2012 | 4.881 | 4.910 | 4.785 | 4.886 | 91,320 | -0.08(-1.61%) |
Oct 19, 2012 | 4.931 | 4.966 | 4.927 | 4.966 | 6,784 | -0.17(-3.26%) |
Oct 18, 2012 | 5.154 | 5.179 | 5.125 | 5.133 | 18,931 | -0.00(-0.02%) |
Oct 17, 2012 | 5.148 | 5.188 | 5.134 | 5.134 | 23,024 | +0.04(+0.77%) |
Oct 16, 2012 | 5.072 | 5.110 | 5.052 | 5.095 | 80,309 | +0.07(+1.46%) |
Oct 15, 2012 | 4.992 | 5.024 | 4.877 | 5.022 | 41,925 | +0.06(+1.14%) |
Oct 12, 2012 | 4.951 | 4.965 | 4.917 | 4.965 | 156,567 | -0.08(-1.61%) |
Oct 11, 2012 | 5.063 | 5.065 | 5.036 | 5.046 | 16,373 | +0.05(+1.04%) |
Oct 10, 2012 | 5.035 | 5.035 | 4.995 | 4.995 | 51,135 | -0.01(-0.25%) |
Oct 09, 2012 | 5.106 | 5.106 | 5.007 | 5.007 | 18,112 | -0.15(-2.91%) |
Oct 08, 2012 | 5.101 | 5.190 | 5.092 | 5.157 | 26,964 | -0.05(-0.98%) |
Oct 05, 2012 | 5.296 | 5.344 | 5.198 | 5.209 | 14,786 | -0.01(-0.15%) |
Oct 04, 2012 | 5.122 | 5.224 | 5.115 | 5.216 | 31,722 | +0.04(+0.70%) |
Oct 03, 2012 | 5.176 | 5.180 | 5.176 | 5.180 | 5,116 | -0.01(-0.19%) |
Oct 02, 2012 | 5.179 | 5.190 | 5.169 | 5.190 | 10,540 | -0.01(-0.13%) |
Oct 01, 2012 | 5.198 | 5.221 | 5.180 | 5.197 | 34,281 | +0.05(+0.99%) |
Sep 28, 2012 | 5.125 | 5.169 | 5.072 | 5.146 | 42,784 | -0.10(-1.94%) |
Sep 27, 2012 | 5.097 | 5.248 | 5.097 | 5.248 | 27,322 | +0.12(+2.31%) |
Sep 26, 2012 | 5.206 | 5.206 | 5.083 | 5.129 | 65,318 | -0.06(-1.17%) |
Sep 25, 2012 | 5.373 | 5.375 | 5.190 | 5.190 | 31,518 | -0.14(-2.71%) |
Sep 24, 2012 | 5.330 | 5.355 | 5.312 | 5.335 | 38,548 | -0.03(-0.64%) |
Sep 21, 2012 | 5.421 | 5.445 | 5.369 | 5.369 | 29,164 | +0.03(+0.60%) |
Sep 20, 2012 | 5.340 | 5.375 | 5.277 | 5.337 | 58,441 | -0.06(-1.05%) |
Sep 19, 2012 | 5.468 | 5.468 | 5.393 | 5.393 | 40,953 | -0.06(-1.13%) |
Sep 18, 2012 | 5.475 | 5.475 | 5.429 | 5.455 | 24,406 | -0.02(-0.45%) |
Sep 17, 2012 | 5.522 | 5.522 | 5.463 | 5.479 | 94,830 | -0.06(-1.02%) |
Sep 14, 2012 | 5.548 | 5.613 | 5.526 | 5.536 | 180,727 | +0.09(+1.67%) |
Sep 13, 2012 | 5.316 | 5.482 | 5.294 | 5.445 | 85,457 | +0.14(+2.69%) |
Sep 12, 2012 | 5.322 | 5.334 | 5.302 | 5.302 | 13,814 | +0.02(+0.33%) |
Sep 11, 2012 | 5.279 | 5.323 | 5.261 | 5.285 | 25,582 | +0.01(+0.24%) |
Sep 10, 2012 | 5.251 | 5.306 | 5.251 | 5.272 | 34,495 | -0.01(-0.28%) |
Sep 07, 2012 | 5.277 | 5.306 | 5.263 | 5.287 | 52,209 | +0.06(+1.10%) |
Sep 06, 2012 | 5.154 | 5.245 | 5.154 | 5.229 | 76,748 | +0.19(+3.82%) |
Sep 05, 2012 | 5.040 | 5.040 | 5.032 | 5.037 | 12,279 | -0.01(-0.17%) |
Sep 04, 2012 | 4.925 | 5.052 | 4.925 | 5.045 | 13,845 | +0.11(+2.22%) |
Aug 31, 2012 | 4.913 | 4.943 | 4.872 | 4.936 | 22,707 | +0.02(+0.50%) |
Aug 30, 2012 | 4.935 | 4.935 | 4.896 | 4.911 | 17,703 | -0.10(-1.93%) |
Aug 29, 2012 | 4.999 | 5.009 | 4.999 | 5.008 | 11,358 | +0.11(+2.23%) |
Aug 27, 2012 | 4.890 | 4.925 | 4.890 | 4.899 | 18,419 | -0.01(-0.14%) |
Aug 24, 2012 | 4.914 | 4.914 | 4.906 | 4.906 | 13,743 | +0.05(+0.98%) |
Aug 23, 2012 | 4.873 | 4.873 | 4.858 | 4.858 | 7,316 | -0.09(-1.74%) |
Aug 22, 2012 | 4.944 | 4.944 | 4.944 | 4.944 | 1,023 | +0.02(+0.40%) |
Aug 21, 2012 | 5.075 | 5.078 | 4.923 | 4.924 | 101,594 | -0.03(-0.59%) |
Aug 20, 2012 | 4.934 | 4.966 | 4.934 | 4.954 | 27,854 | -0.04(-0.80%) |
Aug 17, 2012 | 4.921 | 5.005 | 4.921 | 4.994 | 42,723 | +0.07(+1.33%) |
Aug 16, 2012 | 4.806 | 4.928 | 4.779 | 4.928 | 97,624 | +0.16(+3.28%) |
Aug 15, 2012 | 4.789 | 4.789 | 4.772 | 4.772 | 3,069 | +0.03(+0.54%) |
Aug 14, 2012 | 4.817 | 4.817 | 4.715 | 4.746 | 17,396 | +0.02(+0.43%) |
Aug 13, 2012 | 4.736 | 4.736 | 4.656 | 4.726 | 12,719 | -0.07(-1.50%) |
Aug 10, 2012 | 4.774 | 4.798 | 4.746 | 4.798 | 22,963 | -0.01(-0.14%) |
Aug 09, 2012 | 4.805 | 4.805 | 4.805 | 4.805 | 1,023 | +0.01(+0.14%) |
Aug 08, 2012 | 4.740 | 4.801 | 4.740 | 4.798 | 29,676 | -0.02(-0.35%) |
Aug 07, 2012 | 4.753 | 4.849 | 4.750 | 4.815 | 260,863 | +0.10(+2.08%) |
Aug 06, 2012 | 4.657 | 4.739 | 4.657 | 4.717 | 20,558 | +0.08(+1.81%) |
Aug 03, 2012 | 4.544 | 4.674 | 4.524 | 4.633 | 48,617 | +0.21(+4.66%) |
Aug 02, 2012 | 4.342 | 4.451 | 4.342 | 4.427 | 22,860 | -0.02(-0.53%) |
Aug 01, 2012 | 4.505 | 4.521 | 4.450 | 4.450 | 11,225 | -0.16(-3.46%) |
Jul 31, 2012 | 4.635 | 4.647 | 4.610 | 4.610 | 9,209 | -0.04(-0.84%) |
Jul 30, 2012 | 4.619 | 4.654 | 4.618 | 4.649 | 6,017 | -0.04(-0.75%) |
Jul 27, 2012 | 4.537 | 4.710 | 4.525 | 4.684 | 49,323 | +0.20(+4.56%) |
Jul 26, 2012 | 4.435 | 4.485 | 4.434 | 4.480 | 45,025 | +0.09(+2.09%) |
Jul 25, 2012 | 4.387 | 4.388 | 4.387 | 4.388 | 2,046 | +0.00(+0.00%) |
Jul 24, 2012 | 4.446 | 4.446 | 4.363 | 4.388 | 26,094 | -0.13(-2.77%) |
Jul 23, 2012 | 4.541 | 4.541 | 4.421 | 4.513 | 45,199 | -0.13(-2.90%) |
Jul 20, 2012 | 4.661 | 4.666 | 4.648 | 4.648 | 10,847 | -0.12(-2.50%) |
Jul 19, 2012 | 4.759 | 4.767 | 4.759 | 4.767 | 2,046 | -0.04(-0.81%) |
Jul 18, 2012 | 4.678 | 4.806 | 4.678 | 4.806 | 45,353 | +0.10(+2.22%) |
Jul 17, 2012 | 4.660 | 4.704 | 4.660 | 4.701 | 24,866 | -0.01(-0.15%) |
Jul 14, 2012 | 4.708 | 4.708 | 4.708 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 4.690 | 4.721 | 4.690 | 4.708 | 7,930 | +0.11(+2.36%) |
Jul 12, 2012 | 4.525 | 4.627 | 4.468 | 4.600 | 39,602 | -0.01(-0.32%) |
Jul 11, 2012 | 4.652 | 4.652 | 4.578 | 4.614 | 44,002 | -0.03(-0.65%) |
Jul 10, 2012 | 4.755 | 4.755 | 4.610 | 4.645 | 16,680 | -0.07(-1.55%) |
Jul 09, 2012 | 4.728 | 4.739 | 4.717 | 4.718 | 19,442 | -0.05(-1.05%) |
Jul 06, 2012 | 4.736 | 4.768 | 4.731 | 4.768 | 15,349 | -0.09(-1.91%) |
Jul 05, 2012 | 4.886 | 4.896 | 4.858 | 4.861 | 34,854 | +0.01(+0.18%) |
Jul 03, 2012 | 4.752 | 4.874 | 4.752 | 4.852 | 103,764 | +0.10(+2.18%) |
Jul 02, 2012 | 4.712 | 4.753 | 4.635 | 4.748 | 43,388 | +0.09(+1.91%) |
Jun 29, 2012 | 4.589 | 4.681 | 4.529 | 4.659 | 91,105 | +0.24(+5.51%) |
Jun 28, 2012 | 4.329 | 4.416 | 4.294 | 4.416 | 9,414 | +0.01(+0.16%) |
Jun 27, 2012 | 4.378 | 4.409 | 4.347 | 4.409 | 21,888 | +0.13(+2.99%) |
Jun 26, 2012 | 4.291 | 4.291 | 4.235 | 4.281 | 25,582 | +0.03(+0.67%) |
Jun 25, 2012 | 4.243 | 4.274 | 4.243 | 4.253 | 70,076 | -0.15(-3.48%) |
Jun 22, 2012 | 4.336 | 4.411 | 4.309 | 4.406 | 57,305 | +0.14(+3.28%) |
Jun 21, 2012 | 4.505 | 4.505 | 4.266 | 4.266 | 30,852 | -0.24(-5.30%) |
Jun 20, 2012 | 4.525 | 4.562 | 4.475 | 4.505 | 19,238 | -0.05(-1.01%) |
Jun 19, 2012 | 4.423 | 4.582 | 4.423 | 4.551 | 53,969 | +0.17(+3.79%) |
Jun 18, 2012 | 4.349 | 4.405 | 4.328 | 4.385 | 46,303 | -0.00(-0.09%) |
Jun 15, 2012 | 4.301 | 4.394 | 4.301 | 4.389 | 18,934 | +0.12(+2.70%) |
Jun 14, 2012 | 4.232 | 4.297 | 4.232 | 4.274 | 38,227 | +0.09(+2.16%) |
Jun 13, 2012 | 4.276 | 4.310 | 4.142 | 4.183 | 36,866 | -0.11(-2.52%) |
Jun 12, 2012 | 4.226 | 4.291 | 4.162 | 4.291 | 27,133 | +0.12(+2.93%) |
Jun 11, 2012 | 4.515 | 4.515 | 4.169 | 4.169 | 185,049 | -0.22(-5.07%) |
Jun 08, 2012 | 4.239 | 4.404 | 4.233 | 4.392 | 42,475 | +0.08(+1.97%) |
Jun 07, 2012 | 4.492 | 4.492 | 4.301 | 4.307 | 55,371 | -0.05(-1.14%) |
Jun 06, 2012 | 4.209 | 4.357 | 4.201 | 4.357 | 127,170 | +0.21(+5.18%) |
Jun 05, 2012 | 4.053 | 4.154 | 4.048 | 4.142 | 113,608 | +0.08(+1.88%) |
Jun 04, 2012 | 4.100 | 4.117 | 4.002 | 4.065 | 61,195 | -0.02(-0.49%) |